The closing price for Live Ventures (LIVE) in 2019 was $7.51, on December 31, 2019. It was up 19.8% for the year. The latest price is $11.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $7.93 | $8.00 | $7.51 | $7.51 | 9,904 |
December 30 2019 | $7.92 | $8.05 | $7.80 | $7.99 | 22,640 |
December 27 2019 | $7.90 | $8.00 | $7.57 | $8.00 | 4,014 |
December 26 2019 | $7.34 | $8.00 | $7.34 | $8.00 | 10,725 |
December 24 2019 | $7.55 | $7.78 | $7.45 | $7.78 | 821 |
December 23 2019 | $7.34 | $7.75 | $7.34 | $7.72 | 7,391 |
December 20 2019 | $7.29 | $7.46 | $7.15 | $7.33 | 2,730 |
December 19 2019 | $7.45 | $7.45 | $7.12 | $7.12 | 7,265 |
December 18 2019 | $7.41 | $7.46 | $7.41 | $7.46 | 3,708 |
December 17 2019 | $7.03 | $7.60 | $7.00 | $7.49 | 4,113 |
December 16 2019 | $7.90 | $7.90 | $6.60 | $7.07 | 36,058 |
December 13 2019 | $8.04 | $8.05 | $8.01 | $8.05 | 5,808 |
December 12 2019 | $7.91 | $8.09 | $7.91 | $8.00 | 3,966 |
December 11 2019 | $7.85 | $8.00 | $7.85 | $7.98 | 4,073 |
December 10 2019 | $7.75 | $7.99 | $7.71 | $7.97 | 4,633 |
December 09 2019 | $8.02 | $8.03 | $7.80 | $7.99 | 3,083 |
December 06 2019 | $8.10 | $8.10 | $7.90 | $7.90 | 4,146 |
December 05 2019 | $8.12 | $8.18 | $8.00 | $8.10 | 3,404 |
December 04 2019 | $8.22 | $8.29 | $8.10 | $8.10 | 10,419 |
December 03 2019 | $8.18 | $8.28 | $8.10 | $8.23 | 5,859 |
December 02 2019 | $8.21 | $8.21 | $8.07 | $8.21 | 3,676 |
November 29 2019 | $8.08 | $8.26 | $8.03 | $8.07 | 4,569 |
November 27 2019 | $8.14 | $8.19 | $7.97 | $8.00 | 4,673 |
November 26 2019 | $8.24 | $8.24 | $8.23 | $8.23 | 454 |
November 25 2019 | $7.95 | $7.95 | $7.89 | $7.91 | 6,193 |
Daily pricing data for Live Ventures dates back to 12/4/1997, and may be incomplete.
